Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 57,46 | -0,74 % | CNY 58,00 | CNY 59,58 | CNY 56,50 | 2,64M |
| 2026-09-29 | CNY 57,89 | -3,29 % | CNY 60,18 | CNY 60,54 | CNY 56,83 | 3,16M |
| 2026-09-28 | CNY 59,86 | -2,67 % | CNY 61,20 | CNY 61,20 | CNY 58,78 | 4,57M |
| 2026-09-24 | CNY 61,50 | -1,96 % | CNY 63,39 | CNY 63,66 | CNY 60,84 | 3,92M |
| 2026-09-23 | CNY 62,73 | +3,24 % | CNY 60,76 | CNY 63,00 | CNY 60,09 | 6,28M |
| 2026-09-22 | CNY 60,76 | -1,27 % | CNY 61,56 | CNY 62,00 | CNY 59,82 | 6,13M |
| 2026-09-21 | CNY 61,54 | +5,05 % | CNY 58,58 | CNY 62,29 | CNY 58,58 | 7,96M |
| 2026-09-18 | CNY 58,58 | +4,25 % | CNY 57,00 | CNY 60,20 | CNY 56,27 | 6,23M |
| 2026-09-17 | CNY 56,19 | -2,92 % | CNY 57,40 | CNY 58,00 | CNY 55,49 | 5,57M |
| 2026-09-16 | CNY 57,88 | +6,61 % | CNY 54,01 | CNY 59,28 | CNY 53,88 | 8,72M |
| 2026-09-15 | CNY 54,29 | +3,57 % | CNY 52,92 | CNY 56,68 | CNY 52,92 | 4,01M |
| 2026-09-14 | CNY 52,42 | +1,53 % | CNY 51,00 | CNY 52,57 | CNY 50,20 | 2,27M |
| 2026-09-11 | CNY 51,63 | -1,21 % | CNY 52,01 | CNY 52,01 | CNY 50,39 | 2,86M |
| 2026-09-10 | CNY 52,26 | -2,88 % | CNY 53,28 | CNY 53,28 | CNY 52,08 | 2,83M |
| 2026-09-09 | CNY 53,81 | +0,86 % | CNY 53,69 | CNY 54,86 | CNY 53,36 | 3,72M |
| 2026-09-08 | CNY 53,35 | -0,07 % | CNY 53,39 | CNY 54,35 | CNY 52,90 | 2,68M |
| 2026-09-07 | CNY 53,39 | +2,06 % | CNY 52,37 | CNY 53,50 | CNY 52,00 | 2,93M |
| 2026-09-04 | CNY 52,31 | -3,29 % | CNY 54,84 | CNY 54,99 | CNY 51,70 | 4,41M |
| 2026-09-03 | CNY 54,09 | -1,26 % | CNY 55,21 | CNY 55,38 | CNY 53,81 | 2,59M |
| 2026-09-02 | CNY 54,78 | -0,89 % | CNY 54,30 | CNY 55,12 | CNY 53,87 | 2,67M |
| 2026-09-01 | CNY 55,27 | -3,69 % | CNY 57,38 | CNY 57,39 | CNY 55,06 | 3,90M |
| 2026-08-31 | CNY 57,39 | -0,71 % | CNY 56,50 | CNY 57,59 | CNY 56,11 | 3,28M |
| 2026-08-28 | CNY 57,80 | -1,04 % | CNY 58,00 | CNY 59,30 | CNY 57,41 | 4,47M |
| 2026-08-27 | CNY 58,41 | +4,32 % | CNY 55,79 | CNY 58,75 | CNY 55,01 | 5,84M |
| 2026-08-26 | CNY 55,99 | +0,36 % | CNY 55,80 | CNY 56,90 | CNY 54,70 | 4,13M |
| 2026-08-25 | CNY 55,79 | -2,28 % | CNY 55,90 | CNY 56,40 | CNY 53,70 | 5,08M |
| 2026-08-24 | CNY 57,09 | -4,23 % | CNY 60,02 | CNY 60,77 | CNY 55,71 | 5,74M |
| 2026-08-21 | CNY 59,61 | -1,11 % | CNY 58,69 | CNY 60,20 | CNY 57,33 | 5,55M |
| 2026-08-20 | CNY 60,28 | -9,98 % | CNY 66,30 | CNY 66,30 | CNY 60,27 | 10,15M |
| 2026-08-19 | CNY 66,96 | -1,38 % | CNY 66,00 | CNY 71,46 | CNY 65,96 | 13,10M |
| 2026-08-18 | CNY 67,90 | +3,43 % | CNY 65,00 | CNY 70,00 | CNY 64,00 | 14,50M |
| 2026-08-17 | CNY 65,65 | +4,84 % | CNY 62,60 | CNY 65,85 | CNY 61,32 | 8,08M |
| 2026-08-14 | CNY 62,62 | +0,21 % | CNY 62,55 | CNY 64,99 | CNY 61,88 | 5,74M |
| 2026-08-13 | CNY 62,49 | -2,45 % | CNY 64,46 | CNY 64,68 | CNY 62,49 | 6,44M |
| 2026-08-12 | CNY 64,06 | -0,94 % | CNY 62,50 | CNY 65,15 | CNY 62,50 | 7,67M |
| 2026-08-11 | CNY 64,67 | -2,50 % | CNY 64,99 | CNY 71,25 | CNY 64,52 | 12,08M |
| 2026-08-10 | CNY 66,33 | +3,24 % | CNY 66,31 | CNY 68,12 | CNY 63,10 | 11,47M |
| 2026-08-07 | CNY 64,25 | +1,17 % | CNY 63,49 | CNY 64,89 | CNY 61,54 | 7,77M |
| 2026-08-06 | CNY 63,51 | +1,41 % | CNY 61,73 | CNY 64,87 | CNY 61,60 | 8,58M |
| 2026-08-05 | CNY 62,63 | +7,63 % | CNY 58,49 | CNY 63,33 | CNY 58,17 | 9,10M |
| 2026-08-04 | CNY 58,19 | +5,47 % | CNY 55,30 | CNY 58,62 | CNY 53,70 | 7,85M |
| 2026-08-03 | CNY 55,17 | -5,82 % | CNY 58,08 | CNY 58,08 | CNY 55,00 | 7,63M |
| 2026-07-31 | CNY 58,58 | +0,70 % | CNY 60,82 | CNY 63,80 | CNY 58,16 | 10,83M |
| 2026-07-30 | CNY 58,17 | -7,39 % | CNY 63,20 | CNY 64,67 | CNY 56,89 | 9,97M |
| 2026-07-29 | CNY 62,81 | +10,00 % | CNY 57,45 | CNY 62,81 | CNY 56,48 | 5,82M |
| 2026-07-28 | CNY 57,10 | -6,12 % | CNY 58,50 | CNY 61,20 | CNY 56,30 | 5,14M |
| 2026-07-27 | CNY 60,82 | +2,77 % | CNY 57,78 | CNY 61,35 | CNY 57,21 | 7,18M |
| 2026-07-24 | CNY 59,18 | -7,55 % | CNY 59,62 | CNY 63,18 | CNY 57,61 | 8,25M |
| 2026-07-23 | CNY 64,01 | -0,51 % | CNY 66,00 | CNY 69,97 | CNY 62,03 | 11,72M |
| 2026-07-22 | CNY 64,34 | +10,00 % | CNY 64,34 | CNY 64,34 | CNY 64,34 | 1,89M |
| 2026-07-21 | CNY 58,49 | +10,01 % | CNY 56,15 | CNY 58,49 | CNY 54,68 | 5,48M |
| 2026-07-20 | CNY 53,17 | -10,00 % | CNY 57,63 | CNY 58,18 | CNY 53,17 | 5,03M |
| 2026-07-17 | CNY 59,08 | -9,99 % | CNY 66,11 | CNY 67,16 | CNY 59,08 | 5,96M |
| 2026-07-16 | CNY 65,64 | +10,01 % | CNY 60,41 | CNY 65,64 | CNY 59,20 | 2,86M |
| 2026-07-15 | CNY 59,67 | -7,45 % | CNY 64,99 | CNY 65,00 | CNY 59,15 | 3,28M |
| 2026-07-14 | CNY 64,47 | +1,05 % | CNY 63,80 | CNY 65,23 | CNY 61,52 | 3,10M |
| 2026-07-13 | CNY 63,80 | -6,78 % | CNY 67,76 | CNY 71,00 | CNY 62,07 | 3,91M |
| 2026-07-10 | CNY 68,44 | -5,64 % | CNY 72,64 | CNY 75,97 | CNY 68,40 | 5,32M |
| 2026-07-09 | CNY 72,53 | -0,62 % | CNY 73,38 | CNY 74,47 | CNY 67,90 | 5,32M |
| 2026-07-08 | CNY 72,98 | -7,99 % | CNY 85,00 | CNY 85,67 | CNY 72,50 | 6,63M |
| 2026-07-07 | CNY 79,32 | -9,89 % | CNY 82,01 | CNY 85,84 | CNY 79,23 | 7,86M |
| 2026-07-06 | CNY 88,03 | -10,00 % | CNY 99,88 | CNY 104,52 | CNY 88,03 | 4,44M |
| 2026-07-03 | CNY 97,81 | -2,88 % | CNY 97,70 | CNY 102,10 | CNY 95,45 | 4,94M |
| 2026-07-02 | CNY 100,71 | -2,46 % | CNY 96,64 | CNY 109,53 | CNY 93,30 | 7,96M |
| 2026-07-01 | CNY 103,25 | -2,61 % | CNY 104,93 | CNY 111,33 | CNY 100,20 | 9,04M |
| 2026-06-30 | CNY 106,02 | +8,75 % | CNY 94,60 | CNY 106,51 | CNY 93,60 | 11,10M |
| 2026-06-29 | CNY 97,49 | +6,28 % | CNY 95,00 | CNY 100,85 | CNY 92,00 | 11,64M |
| 2026-06-26 | CNY 91,73 | -0,15 % | CNY 92,05 | CNY 94,80 | CNY 89,00 | 10,33M |
| 2026-06-25 | CNY 91,87 | +1,46 % | CNY 94,77 | CNY 99,61 | CNY 88,90 | 18,12M |
| 2026-06-24 | CNY 90,55 | +10,00 % | CNY 79,53 | CNY 90,55 | CNY 79,11 | 8,66M |
| 2026-06-23 | CNY 82,32 | +9,99 % | CNY 82,32 | CNY 82,32 | CNY 79,85 | 10,83M |
| 2026-06-22 | CNY 74,84 | +9,99 % | CNY 74,84 | CNY 74,84 | CNY 74,84 | 499,02K |
| 2026-06-18 | CNY 68,04 | +10,01 % | CNY 68,04 | CNY 68,04 | CNY 68,04 | 2,35M |
| 2026-06-17 | CNY 61,85 | -1,62 % | CNY 64,10 | CNY 66,25 | CNY 61,23 | 12,00M |
| 2026-06-16 | CNY 62,87 | +10,01 % | CNY 58,65 | CNY 62,87 | CNY 58,65 | 6,18M |
| 2026-06-15 | CNY 57,15 | +10,01 % | CNY 52,50 | CNY 57,15 | CNY 52,50 | 6,19M |
| 2026-06-12 | CNY 51,95 | +3,63 % | CNY 49,80 | CNY 52,40 | CNY 49,75 | 3,70M |
| 2026-06-11 | CNY 50,13 | +3,40 % | CNY 48,05 | CNY 50,50 | CNY 47,79 | 3,70M |
| 2026-06-10 | CNY 48,48 | -4,94 % | CNY 49,98 | CNY 50,14 | CNY 47,88 | 3,30M |
| 2026-06-09 | CNY 51,00 | -0,70 % | CNY 51,91 | CNY 52,50 | CNY 49,80 | 3,38M |
| 2026-06-08 | CNY 51,36 | -8,71 % | CNY 53,28 | CNY 54,88 | CNY 50,98 | 4,15M |
| 2026-06-05 | CNY 56,26 | -1,83 % | CNY 57,08 | CNY 57,39 | CNY 55,10 | 3,30M |
| 2026-06-04 | CNY 57,31 | -3,42 % | CNY 58,50 | CNY 58,99 | CNY 56,03 | 5,08M |
| 2026-06-03 | CNY 59,34 | +1,00 % | CNY 56,36 | CNY 60,29 | CNY 56,36 | 6,71M |
| 2026-06-02 | CNY 58,75 | -1,46 % | CNY 61,50 | CNY 62,50 | CNY 57,30 | 7,93M |
| 2026-06-01 | CNY 59,62 | +10,00 % | CNY 55,00 | CNY 59,62 | CNY 54,55 | 4,84M |
| 2026-05-29 | CNY 54,20 | -6,57 % | CNY 58,90 | CNY 59,00 | CNY 53,81 | 5,22M |
| 2026-05-28 | CNY 58,01 | -1,33 % | CNY 59,24 | CNY 59,70 | CNY 56,68 | 4,41M |
| 2026-05-27 | CNY 58,79 | -0,44 % | CNY 58,17 | CNY 61,14 | CNY 57,50 | 4,72M |
| 2026-05-26 | CNY 59,05 | -2,19 % | CNY 60,90 | CNY 60,90 | CNY 56,55 | 5,49M |